Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.68 | 48.68 | 47.87 | 48.30 | 124,832 | -0.25(-0.52%) |
Apr 29, 2013 | 48.27 | 48.78 | 47.68 | 48.55 | 59,520 | +0.33(+0.69%) |
Apr 26, 2013 | 48.27 | 48.49 | 47.75 | 48.22 | 98,428 | -0.27(-0.56%) |
Apr 25, 2013 | 48.20 | 48.90 | 48.05 | 48.49 | 184,628 | +0.47(+0.99%) |
Apr 24, 2013 | 47.75 | 48.09 | 47.29 | 48.01 | 106,467 | +0.36(+0.75%) |
Apr 23, 2013 | 46.44 | 48.26 | 46.40 | 47.65 | 136,172 | +1.49(+3.22%) |
Apr 22, 2013 | 46.31 | 46.32 | 45.47 | 46.17 | 78,595 | -0.08(-0.18%) |
Apr 19, 2013 | 45.82 | 46.29 | 45.52 | 46.25 | 121,898 | +0.49(+1.07%) |
Apr 18, 2013 | 45.85 | 46.22 | 45.63 | 45.76 | 191,189 | -0.16(-0.34%) |
Apr 17, 2013 | 46.25 | 46.25 | 45.38 | 45.91 | 198,295 | -0.64(-1.37%) |
Apr 16, 2013 | 46.36 | 46.61 | 46.09 | 46.55 | 197,535 | +0.57(+1.24%) |
Apr 15, 2013 | 46.54 | 46.73 | 45.96 | 45.98 | 209,128 | -0.73(-1.57%) |
Apr 12, 2013 | 46.89 | 47.10 | 46.21 | 46.71 | 161,544 | -0.44(-0.93%) |
Apr 11, 2013 | 44.73 | 47.26 | 44.61 | 47.15 | 222,016 | +2.30(+5.12%) |
Apr 10, 2013 | 45.01 | 45.22 | 44.65 | 44.86 | 232,472 | -0.05(-0.11%) |
Apr 09, 2013 | 45.70 | 45.70 | 44.91 | 44.91 | 87,032 | -0.88(-1.92%) |
Apr 08, 2013 | 44.40 | 45.86 | 44.35 | 45.79 | 148,147 | +1.42(+3.21%) |
Apr 05, 2013 | 44.09 | 44.40 | 43.82 | 44.36 | 233,195 | -0.24(-0.55%) |
Apr 04, 2013 | 43.85 | 44.61 | 43.48 | 44.61 | 117,610 | +0.68(+1.54%) |
Apr 03, 2013 | 42.68 | 44.69 | 42.68 | 43.93 | 636,587 | +1.55(+3.65%) |
Apr 02, 2013 | 42.63 | 43.51 | 42.20 | 42.38 | 374,972 | -0.23(-0.54%) |
Apr 01, 2013 | 43.12 | 43.27 | 42.23 | 42.61 | 272,927 | -0.63(-1.45%) |
Mar 28, 2013 | 45.18 | 45.28 | 42.25 | 43.24 | 358,246 | -2.13(-4.68%) |
Mar 27, 2013 | 45.15 | 45.57 | 44.76 | 45.36 | 109,556 | -0.10(-0.21%) |
Mar 26, 2013 | 45.19 | 45.56 | 44.35 | 45.46 | 126,306 | +0.41(+0.90%) |
Mar 25, 2013 | 45.69 | 46.14 | 45.00 | 45.05 | 124,701 | -0.54(-1.18%) |
Mar 22, 2013 | 45.75 | 45.99 | 45.34 | 45.59 | 72,611 | +0.14(+0.30%) |
Mar 21, 2013 | 45.54 | 45.92 | 45.40 | 45.45 | 72,919 | -0.46(-0.99%) |
Mar 20, 2013 | 45.36 | 46.04 | 45.21 | 45.91 | 98,241 | +0.85(+1.90%) |
Mar 19, 2013 | 45.17 | 45.22 | 44.56 | 45.05 | 117,030 | +0.02(+0.04%) |
Mar 18, 2013 | 44.99 | 45.09 | 44.78 | 45.04 | 170,654 | -0.40(-0.88%) |
Mar 15, 2013 | 44.99 | 45.60 | 44.93 | 45.44 | 196,344 | +0.50(+1.11%) |
Mar 14, 2013 | 44.28 | 45.09 | 44.28 | 44.94 | 217,724 | +0.68(+1.53%) |
Mar 13, 2013 | 43.44 | 44.33 | 43.13 | 44.26 | 166,347 | +0.85(+1.95%) |
Mar 12, 2013 | 43.24 | 43.42 | 42.93 | 43.42 | 134,126 | +0.19(+0.43%) |
Mar 11, 2013 | 42.86 | 43.47 | 42.55 | 43.23 | 177,344 | +0.15(+0.34%) |
Mar 08, 2013 | 42.83 | 43.09 | 42.37 | 43.08 | 117,741 | +0.60(+1.42%) |
Mar 07, 2013 | 42.41 | 42.56 | 42.20 | 42.48 | 152,903 | +0.01(+0.02%) |
Mar 06, 2013 | 41.28 | 42.61 | 41.11 | 42.47 | 600,712 | +1.43(+3.47%) |
Mar 05, 2013 | 41.19 | 41.34 | 40.84 | 41.05 | 179,810 | +0.61(+1.51%) |
Mar 04, 2013 | 39.75 | 40.48 | 39.66 | 40.44 | 164,683 | +0.69(+1.74%) |
Mar 01, 2013 | 39.30 | 39.79 | 39.00 | 39.74 | 126,490 | +0.16(+0.41%) |
Feb 28, 2013 | 39.62 | 39.94 | 39.42 | 39.58 | 161,343 | +0.12(+0.31%) |
Feb 27, 2013 | 38.68 | 39.79 | 38.56 | 39.46 | 188,044 | +0.75(+1.94%) |
Feb 26, 2013 | 38.38 | 38.82 | 38.22 | 38.71 | 181,778 | +0.43(+1.13%) |
Feb 25, 2013 | 36.29 | 38.60 | 36.29 | 38.28 | 345,045 | +2.16(+5.97%) |
Feb 22, 2013 | 36.63 | 36.63 | 34.35 | 36.12 | 453,588 | -0.39(-1.07%) |
Feb 21, 2013 | 37.45 | 37.45 | 36.20 | 36.51 | 132,990 | -1.01(-2.69%) |
Feb 20, 2013 | 38.61 | 38.61 | 37.45 | 37.52 | 169,074 | -1.07(-2.78%) |
Feb 19, 2013 | 38.78 | 38.88 | 38.22 | 38.60 | 190,237 | -0.06(-0.15%) |
Feb 15, 2013 | 38.88 | 39.02 | 38.47 | 38.65 | 229,449 | -0.05(-0.13%) |
Feb 14, 2013 | 38.56 | 38.82 | 38.22 | 38.70 | 217,722 | -0.07(-0.19%) |
Feb 13, 2013 | 38.98 | 39.18 | 38.45 | 38.78 | 271,242 | -0.15(-0.38%) |
Feb 12, 2013 | 38.86 | 39.10 | 38.73 | 38.92 | 184,254 | +0.16(+0.42%) |
Feb 11, 2013 | 39.21 | 39.21 | 38.36 | 38.76 | 134,261 | -0.42(-1.06%) |
Feb 08, 2013 | 39.46 | 39.46 | 39.00 | 39.17 | 47,882 | -0.15(-0.39%) |
Feb 07, 2013 | 39.43 | 39.68 | 38.60 | 39.33 | 123,826 | -0.30(-0.76%) |
Feb 06, 2013 | 39.33 | 40.03 | 39.28 | 39.63 | 82,051 | +0.32(+0.81%) |
Feb 04, 2013 | 40.16 | 40.36 | 39.07 | 39.31 | 119,302 | -1.08(-2.68%) |